U.S. markets close in 13 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
436.52-3.85 (-0.88%)
A partir del 03:47PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:455.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240719C004550002024-07-19 3:19PM EDT2024-07-190.010.000.01-0.06-85.71%2,00339,90330.47%
MSFT240726C004550002024-07-19 3:31PM EDT2024-07-260.970.961.01-0.63-39.38%2,2604,23924.45%
MSFT240802C004550002024-07-19 3:21PM EDT2024-08-025.775.555.70-0.83-12.58%2401,25635.76%
MSFT240809C004550002024-07-19 3:12PM EDT2024-08-096.856.556.70-0.85-11.04%12841632.19%
MSFT240816C004550002024-07-19 3:26PM EDT2024-08-167.347.257.35-0.91-11.03%1,0387,16129.52%
MSFT240823C004550002024-07-19 2:50PM EDT2024-08-237.958.008.25-0.75-8.62%14356528.31%
MSFT240830C004550002024-07-19 2:15PM EDT2024-08-309.359.059.50-0.85-8.33%3919128.17%
MSFT240920C004550002024-07-19 3:26PM EDT2024-09-2011.8611.7011.90-0.81-6.39%4133,53726.58%
MSFT241018C004550002024-07-19 3:26PM EDT2024-10-1815.4815.3015.50-1.27-7.58%3611,51826.45%
MSFT241115C004550002024-07-19 1:46PM EDT2024-11-1520.2020.5520.80-0.70-3.35%6567328.58%
MSFT241220C004550002024-07-19 1:40PM EDT2024-12-2023.3523.9024.25-2.24-8.75%2694828.22%
MSFT250117C004550002024-07-19 3:20PM EDT2025-01-1727.0526.6527.00+0.14+0.52%432,13128.22%
MSFT250620C004550002024-07-19 2:33PM EDT2025-06-2040.8541.3041.90-1.45-3.43%201,20229.71%
MSFT251219C004550002024-07-18 1:38PM EDT2025-12-1956.6055.8057.350.00-164331.38%
MSFT260116C004550002024-07-19 2:24PM EDT2026-01-1658.1558.3559.20+0.05+0.09%2740731.44%
MSFT260618C004550002024-07-16 10:01AM EDT2026-06-1877.4068.8571.400.00-29432.88%
MSFT261218C004550002024-07-19 1:51PM EDT2026-12-1880.4079.9582.15-2.60-3.13%3615833.29%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240719P004550002024-07-19 3:23PM EDT2024-07-1916.9017.4018.50+2.45+16.96%7631,31231.64%
MSFT240726P004550002024-07-19 3:28PM EDT2024-07-2617.8817.8018.15+1.83+11.40%2472,2380.00%
MSFT240802P004550002024-07-19 2:59PM EDT2024-08-0221.8922.1022.50-0.24-1.08%7447930.09%
MSFT240809P004550002024-07-19 11:14AM EDT2024-08-0922.5322.7023.10-0.12-0.53%1138026.55%
MSFT240816P004550002024-07-19 2:53PM EDT2024-08-1623.8423.2523.70+2.79+13.25%572,70424.58%
MSFT240823P004550002024-07-19 9:32AM EDT2024-08-2324.0023.3024.25-1.75-6.80%310423.23%
MSFT240830P004550002024-07-18 1:54PM EDT2024-08-3025.1024.4025.05+1.20+5.02%14122.78%
MSFT240920P004550002024-07-19 1:55PM EDT2024-09-2027.1526.2026.50+1.81+7.14%7493720.89%
MSFT241018P004550002024-07-19 3:11PM EDT2024-10-1827.9027.9028.45+1.20+4.49%21771819.84%
MSFT241115P004550002024-07-19 3:20PM EDT2024-11-1531.0031.2531.70-0.20-0.64%7434720.80%
MSFT241220P004550002024-07-19 12:56PM EDT2024-12-2033.9233.2533.65+1.67+5.18%295120.09%
MSFT250117P004550002024-07-19 1:35PM EDT2025-01-1735.7034.5034.90+1.78+5.25%868719.53%
MSFT250620P004550002024-07-19 12:35PM EDT2025-06-2043.0542.1542.90+2.89+7.20%1265119.26%
MSFT251219P004550002024-07-18 1:31PM EDT2025-12-1950.0549.2550.300.00-1479819.11%
MSFT260116P004550002024-07-15 11:45AM EDT2026-01-1644.2850.3551.150.00-636219.01%
MSFT260618P004550002024-07-05 9:47AM EDT2026-06-1845.4855.3058.250.00-454619.76%
MSFT261218P004550002024-07-09 12:46PM EDT2026-12-1852.9660.4063.400.00-61719.50%